iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 532.66 536.20 530.45 530.51 414,872 -1.61(-0.30%)
Dec 30, 2021 537.05 539.28 530.46 532.12 462,868 -6.09(-1.13%)
Dec 29, 2021 537.18 541.57 534.91 538.20 426,234 +0.82(+0.15%)
Dec 28, 2021 545.89 545.89 534.90 537.38 673,259 -6.00(-1.10%)
Dec 27, 2021 530.82 543.50 530.69 543.38 853,470 +14.49(+2.74%)
Dec 23, 2021 524.87 532.31 524.86 528.88 715,918 +5.07(+0.97%)
Dec 22, 2021 515.76 523.82 513.08 523.82 727,627 +5.39(+1.04%)
Dec 21, 2021 511.65 518.67 504.66 518.43 552,142 +18.05(+3.61%)
Dec 20, 2021 496.99 504.28 494.92 500.38 731,252 -3.95(-0.78%)
Dec 17, 2021 500.54 512.37 498.87 504.33 922,052 -1.19(-0.24%)
Dec 16, 2021 530.73 532.23 502.49 505.52 953,345 -23.06(-4.36%)
Dec 15, 2021 510.90 529.06 504.04 528.58 796,241 +18.72(+3.67%)
Dec 14, 2021 506.04 512.55 503.22 509.86 984,336 -2.46(-0.48%)
Dec 13, 2021 528.42 528.66 511.43 512.33 779,084 -14.02(-2.66%)
Dec 10, 2021 531.15 533.68 519.89 526.35 689,847 +4.92(+0.94%)
Dec 09, 2021 530.55 535.84 520.97 521.43 571,360 -12.27(-2.30%)
Dec 08, 2021 534.35 534.81 528.19 533.70 568,668 -3.50(-0.65%)
Dec 07, 2021 522.82 538.25 522.82 537.20 918,483 +25.81(+5.05%)
Dec 06, 2021 511.05 512.95 495.39 511.39 711,684 -0.65(-0.13%)
Dec 03, 2021 520.61 525.76 506.29 512.04 850,460 -1.30(-0.25%)
Dec 02, 2021 507.32 512.21 505.55 513.34 1,063,690 +0.74(+0.14%)
Dec 01, 2021 524.31 533.56 512.57 512.60 1,062,992 -4.13(-0.80%)
Nov 30, 2021 523.88 528.79 512.32 516.73 1,113,736 -9.22(-1.75%)
Nov 29, 2021 513.99 527.12 512.05 525.95 823,426 +19.47(+3.84%)
Nov 26, 2021 511.15 515.77 502.75 506.48 835,797 -14.50(-2.78%)
Nov 24, 2021 511.27 521.24 506.16 520.98 722,835 +5.66(+1.10%)
Nov 23, 2021 516.84 520.31 513.55 515.32 827,134 -2.08(-0.40%)
Nov 22, 2021 528.02 535.16 516.69 517.39 1,509,849 -7.61(-1.45%)
Nov 19, 2021 523.62 528.55 521.02 525.00 1,162,919 +1.45(+0.28%)
Nov 18, 2021 524.30 523.72 522.28 523.55 682,767 +8.61(+1.67%)
Nov 17, 2021 518.81 518.81 512.42 514.93 538,010 -3.61(-0.70%)
Nov 16, 2021 508.59 519.49 507.97 518.55 687,612 +7.65(+1.50%)
Nov 15, 2021 515.10 515.10 505.64 510.89 790,945 -0.38(-0.07%)
Nov 12, 2021 508.08 513.69 505.28 511.27 672,749 +4.95(+0.98%)
Nov 11, 2021 504.04 507.53 500.14 506.32 778,966 +10.49(+2.11%)
Nov 10, 2021 501.31 495.84 1,343,266 -15.06(-2.95%)
Nov 09, 2021 516.00 516.59 505.40 510.90 929,148 +0.00(+0.00%)
Nov 08, 2021 507.21 514.23 505.38 510.90 997,337 +6.81(+1.35%)
Nov 05, 2021 501.66 507.95 499.09 504.09 1,548,152 +5.54(+1.11%)
Nov 04, 2021 487.77 500.79 485.12 498.55 1,393,220 +16.23(+3.36%)
Nov 03, 2021 477.44 482.91 475.60 482.32 742,542 +5.50(+1.15%)
Nov 02, 2021 470.71 476.85 470.71 476.83 758,554 +5.86(+1.24%)
Nov 01, 2021 463.97 471.08 465.44 470.97 869,642 +7.56(+1.63%)
Oct 29, 2021 457.46 463.47 463.41 729,148 +2.06(+0.45%)
Oct 28, 2021 457.20 461.35 1,118,822 +10.17(+2.25%)
Oct 27, 2021 451.68 456.47 449.58 451.18 1,101,484 -3.26(-0.72%)
Oct 26, 2021 457.65 454.44 641,599 +0.34(+0.08%)
Oct 25, 2021 453.31 454.10 575,148 +3.10(+0.69%)
Oct 22, 2021 453.72 458.40 450.22 451.00 1,121,299 -5.12(-1.12%)
Oct 21, 2021 448.67 456.70 448.46 456.12 445,067 +4.55(+1.01%)
Oct 20, 2021 450.88 453.34 449.62 451.57 429,802 -0.94(-0.21%)
Oct 19, 2021 448.05 452.51 446.01 452.51 475,977 +5.48(+1.23%)
Oct 18, 2021 440.82 447.18 438.29 447.03 461,811 +3.57(+0.81%)
Oct 15, 2021 443.75 444.78 441.21 443.45 559,682 +2.94(+0.67%)
Oct 14, 2021 435.13 440.56 433.93 440.52 848,789 +13.26(+3.10%)
Oct 13, 2021 427.88 429.91 425.86 427.26 599,715 +2.45(+0.58%)
Oct 12, 2021 432.89 433.53 423.02 424.81 1,093,105 -5.37(-1.25%)
Oct 11, 2021 431.36 437.47 430.02 430.18 522,707 -2.90(-0.67%)
Oct 08, 2021 439.13 439.70 432.73 433.08 571,124 -4.48(-1.02%)
Oct 07, 2021 438.08 443.36 437.00 437.56 653,296 +5.06(+1.17%)
Oct 06, 2021 426.03 432.83 424.55 432.50 1,164,613 +1.68(+0.39%)
Oct 05, 2021 426.43 433.81 425.71 430.82 1,077,335 +6.42(+1.51%)
Oct 04, 2021 433.36 433.62 423.10 424.40 1,420,705 -11.22(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.